Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bs 2028 Corp Bond Invesco ETF (NY: BSCS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2019 22.09 22.09 0 +0.00(+0.00%)
Dec 27, 2019 22.06 22.09 22.02 22.09 57,100 +0.06(+0.27%)
Dec 26, 2019 21.94 22.03 21.94 22.03 9,289 +0.03(+0.14%)
Dec 24, 2019 21.95 22.00 21.95 22.00 5,000 +0.08(+0.36%)
Dec 23, 2019 22.00 22.00 21.92 21.92 16,443 -0.12(-0.54%)
Dec 20, 2019 22.02 22.04 21.96 22.04 13,800 -0.01(-0.05%)
Dec 19, 2019 22.01 22.06 21.95 22.05 11,133 +0.05(+0.25%)
Dec 18, 2019 22.02 22.02 21.95 22.00 6,969 -0.02(-0.07%)
Dec 17, 2019 22.00 22.06 21.98 22.01 10,810 -0.01(-0.05%)
Dec 16, 2019 22.02 22.07 21.98 22.02 12,147 -0.03(-0.14%)
Dec 13, 2019 21.98 22.09 21.98 22.05 12,600 +0.10(+0.46%)
Dec 12, 2019 21.99 21.99 21.93 21.95 14,909 -0.13(-0.57%)
Dec 11, 2019 22.02 22.07 21.99 22.07 22,951 +0.09(+0.43%)
Dec 10, 2019 22.03 22.05 21.96 21.98 25,543 -0.01(-0.06%)
Dec 09, 2019 21.97 22.04 21.97 21.99 184,024 +0.02(+0.08%)
Dec 06, 2019 21.97 22.01 21.94 21.98 18,300 -0.04(-0.16%)
Dec 05, 2019 21.99 22.04 21.96 22.01 7,158 +0.04(+0.18%)
Dec 04, 2019 21.99 22.07 21.95 21.97 6,431 -0.08(-0.36%)
Dec 03, 2019 22.03 22.10 21.97 22.05 19,104 +0.14(+0.64%)
Dec 02, 2019 21.91 21.95 21.89 21.91 868,725 -0.05(-0.23%)
Nov 29, 2019 21.98 21.99 21.95 21.96 14,000 -0.03(-0.14%)
Nov 27, 2019 22.00 22.01 21.99 21.99 8,600 -0.05(-0.23%)
Nov 26, 2019 22.03 22.04 22.00 22.04 23,490 +0.06(+0.27%)
Nov 25, 2019 21.95 22.01 21.95 21.98 7,257 +0.03(+0.14%)
Nov 22, 2019 21.94 21.95 21.93 21.95 5,600 +0.05(+0.22%)
Nov 21, 2019 21.95 21.95 21.90 21.90 7,542 -0.07(-0.31%)
Nov 20, 2019 21.97 21.97 21.95 21.97 11,347 +0.06(+0.29%)
Nov 19, 2019 21.91 21.93 21.88 21.91 18,936 +0.00(+0.00%)
Nov 18, 2019 21.92 21.92 21.90 21.91 9,702 -0.02(-0.07%)
Nov 15, 2019 21.90 21.94 21.90 21.92 15,500 +0.01(+0.04%)
Nov 14, 2019 21.91 21.94 21.89 21.91 8,637 +0.06(+0.28%)
Nov 13, 2019 21.88 21.88 21.84 21.85 19,535 +0.05(+0.25%)
Nov 12, 2019 21.80 21.82 21.78 21.80 22,911 +0.01(+0.03%)
Nov 11, 2019 21.79 21.82 21.75 21.79 4,024 -0.00(-0.01%)
Nov 08, 2019 21.82 21.84 21.78 21.79 22,400 -0.03(-0.12%)
Nov 07, 2019 21.86 21.86 21.75 21.82 7,007 -0.13(-0.61%)
Nov 06, 2019 21.92 21.96 21.91 21.95 10,531 +0.08(+0.37%)
Nov 05, 2019 21.91 21.91 21.84 21.87 8,098 -0.10(-0.48%)
Nov 04, 2019 22.01 22.01 21.97 21.97 28,673 -0.04(-0.18%)
Nov 01, 2019 22.06 22.06 22.01 22.02 8,000 -0.01(-0.06%)
Oct 31, 2019 22.00 22.04 22.00 22.03 4,652 +0.12(+0.56%)
Oct 30, 2019 21.88 21.91 21.86 21.91 9,988 +0.04(+0.18%)
Oct 29, 2019 21.90 21.90 21.86 21.86 11,932 -0.02(-0.07%)
Oct 28, 2019 21.87 21.88 21.83 21.88 8,059 -0.03(-0.14%)
Oct 25, 2019 21.95 21.95 21.89 21.91 11,300 -0.03(-0.13%)
Oct 24, 2019 21.98 21.98 21.94 21.94 5,680 +0.03(+0.13%)
Oct 23, 2019 21.98 21.98 21.91 21.91 10,627 -0.01(-0.06%)
Oct 22, 2019 21.93 22.00 21.88 21.92 43,920 +0.06(+0.29%)
Oct 21, 2019 21.88 21.88 21.85 21.86 8,010 -0.10(-0.46%)
Oct 18, 2019 21.97 21.97 21.95 21.96 4,900 -0.02(-0.07%)
Oct 17, 2019 21.95 21.99 21.93 21.98 7,244 +0.05(+0.21%)
Oct 16, 2019 21.95 21.96 21.90 21.93 11,162 +0.01(+0.05%)
Oct 15, 2019 21.96 21.98 21.90 21.92 21,766 -0.02(-0.09%)
Oct 14, 2019 21.91 21.94 21.91 21.94 8,350 +0.06(+0.26%)
Oct 11, 2019 21.90 21.91 21.85 21.88 4,600 -0.07(-0.31%)
Oct 10, 2019 22.04 22.04 21.95 21.95 9,989 -0.12(-0.56%)
Oct 09, 2019 22.14 22.25 22.07 22.07 22,935 -0.03(-0.14%)
Oct 08, 2019 22.16 22.20 22.09 22.11 12,637 +0.03(+0.11%)
Oct 07, 2019 22.14 22.15 22.08 22.08 7,516 -0.09(-0.41%)
Oct 04, 2019 22.17 22.17 22.09 22.17 5,100 +0.05(+0.23%)
Oct 03, 2019 22.07 22.15 22.07 22.12 8,492 +0.10(+0.45%)
Oct 02, 2019 22.01 22.06 21.99 22.02 5,339 +0.02(+0.11%)
Oct 01, 2019 21.92 22.02 21.92 22.00 2,153 +0.04(+0.18%)
Sep 30, 2019 21.97 21.97 21.95 21.95 1,404 +0.02(+0.11%)
Sep 27, 2019 21.94 21.96 21.89 21.93 8,800 -0.02(-0.09%)
Sep 26, 2019 21.95 21.97 21.93 21.95 11,247 +0.08(+0.37%)
Sep 25, 2019 22.00 22.01 21.85 21.87 9,833 -0.12(-0.57%)
Sep 24, 2019 21.97 22.01 21.97 22.00 4,465 +0.07(+0.30%)
Sep 23, 2019 21.96 21.97 21.93 21.93 4,409 -0.04(-0.18%)
Sep 20, 2019 21.84 21.98 21.84 21.97 104,100 +0.11(+0.50%)
Sep 19, 2019 21.90 21.90 21.83 21.86 10,144 +0.02(+0.09%)
Sep 18, 2019 21.89 21.91 21.82 21.84 7,376 +0.04(+0.16%)
Sep 17, 2019 21.75 21.83 21.75 21.80 7,147 +0.04(+0.16%)
Sep 16, 2019 21.74 21.79 21.70 21.77 15,304 +0.10(+0.48%)
Sep 13, 2019 21.79 21.79 21.65 21.66 10,400 -0.18(-0.82%)
Sep 12, 2019 21.95 21.95 21.83 21.84 11,636 -0.03(-0.11%)
Sep 11, 2019 21.89 21.89 21.85 21.87 6,341 -0.03(-0.14%)
Sep 10, 2019 22.01 22.01 21.90 21.90 10,932 -0.13(-0.59%)
Sep 09, 2019 22.08 22.08 22.01 22.03 11,205 -0.09(-0.43%)
Sep 06, 2019 22.09 22.13 22.09 22.12 1,600 +0.02(+0.11%)
Sep 05, 2019 22.10 22.13 22.04 22.10 6,116 -0.12(-0.54%)
Sep 04, 2019 22.14 22.26 22.14 22.22 5,878 +0.04(+0.20%)
Sep 03, 2019 22.15 22.26 22.15 22.18 7,450 +0.00(+0.02%)
Aug 30, 2019 22.15 22.17 22.14 22.17 2,700 +0.01(+0.02%)
Aug 29, 2019 22.15 22.18 22.14 22.16 6,026 -0.05(-0.23%)
Aug 28, 2019 22.27 22.27 22.19 22.22 9,392 +0.01(+0.05%)
Aug 27, 2019 22.20 22.23 22.14 22.20 10,162 +0.07(+0.34%)
Aug 26, 2019 22.16 22.16 22.13 22.13 5,221 -0.02(-0.11%)
Aug 23, 2019 22.13 22.15 22.12 22.15 3,900 +0.08(+0.38%)
Aug 22, 2019 22.07 22.10 22.07 22.07 22,863 -0.03(-0.14%)
Aug 21, 2019 22.04 22.11 22.04 22.10 24,906 +0.02(+0.09%)
Aug 20, 2019 22.07 22.09 22.02 22.08 6,550 +0.09(+0.41%)
Aug 19, 2019 21.98 22.04 21.96 21.99 7,533 -0.14(-0.63%)
Aug 16, 2019 22.07 22.13 22.04 22.13 11,600 +0.05(+0.23%)
Aug 15, 2019 21.98 22.09 21.97 22.08 9,056 +0.10(+0.48%)
Aug 14, 2019 22.01 22.03 21.95 21.98 16,291 +0.04(+0.16%)
Aug 13, 2019 21.98 21.98 21.91 21.94 12,753 -0.05(-0.23%)
Aug 12, 2019 21.94 22.00 21.91 21.99 10,209 +0.10(+0.46%)
Aug 09, 2019 21.95 21.95 21.88 21.89 7,200 -0.06(-0.27%)
Aug 08, 2019 21.86 21.95 21.85 21.95 5,314 +0.06(+0.27%)
Aug 07, 2019 22.03 22.03 21.89 21.89 21,103 +0.02(+0.09%)
Aug 06, 2019 21.88 21.91 21.79 21.87 18,169 +0.05(+0.21%)
Aug 05, 2019 21.88 21.88 21.80 21.82 5,197 +0.02(+0.11%)
Aug 02, 2019 21.78 21.80 21.71 21.80 9,900 +0.05(+0.23%)
Aug 01, 2019 21.63 21.79 21.63 21.75 7,865 +0.19(+0.86%)
Jul 31, 2019 21.54 21.57 21.46 21.57 4,796 +0.01(+0.02%)
Jul 30, 2019 21.50 21.56 21.50 21.56 11,368 +0.00(+0.02%)
Jul 29, 2019 21.59 21.61 21.55 21.55 18,855 -0.01(-0.05%)
Jul 26, 2019 21.59 21.59 21.53 21.57 6,500 -0.00(-0.02%)
Jul 25, 2019 21.50 21.58 21.50 21.57 10,368 +0.00(+0.00%)
Jul 24, 2019 21.56 21.58 21.55 21.57 3,432 +0.05(+0.23%)
Jul 23, 2019 21.56 21.56 21.51 21.52 18,508 -0.01(-0.07%)
Jul 22, 2019 21.55 21.57 21.49 21.53 7,214 -0.02(-0.10%)
Jul 19, 2019 21.56 21.59 21.53 21.56 5,600 -0.02(-0.08%)
Jul 18, 2019 21.55 21.59 21.54 21.57 3,171 +0.06(+0.27%)
Jul 17, 2019 21.52 21.54 21.50 21.51 9,880 +0.06(+0.28%)
Jul 16, 2019 21.45 21.45 21.43 21.45 5,658 -0.05(-0.23%)
Jul 15, 2019 21.50 21.51 21.47 21.50 13,540 +0.05(+0.23%)
Jul 12, 2019 21.38 21.49 21.38 21.45 12,800 -0.01(-0.02%)
Jul 11, 2019 21.46 21.54 21.44 21.46 76,211 -0.07(-0.33%)
Jul 10, 2019 21.57 21.57 21.52 21.53 7,808 +0.03(+0.12%)
Jul 09, 2019 21.51 21.55 21.48 21.50 18,961 -0.04(-0.16%)
Jul 08, 2019 21.54 21.58 21.52 21.54 2,031 -0.03(-0.12%)
Jul 05, 2019 21.59 21.59 21.52 21.57 7,400 -0.13(-0.62%)
Jul 03, 2019 21.68 21.72 21.67 21.70 3,700 +0.04(+0.16%)
Jul 02, 2019 21.59 21.69 21.59 21.66 5,898 +0.07(+0.35%)
Jul 01, 2019 21.61 21.62 21.57 21.59 5,941 +0.01(+0.05%)
Jun 28, 2019 21.52 21.58 21.52 21.58 1,800 +0.06(+0.28%)
Jun 27, 2019 21.52 21.52 21.52 21.52 810 +0.08(+0.37%)
Jun 26, 2019 21.48 21.50 21.43 21.44 8,368 -0.06(-0.26%)
Jun 25, 2019 21.56 21.56 21.49 21.50 3,333 -0.03(-0.16%)
Jun 24, 2019 21.54 21.57 21.51 21.53 8,284 +0.02(+0.07%)
Jun 21, 2019 21.52 21.54 21.50 21.52 5,800 -0.07(-0.32%)
Jun 20, 2019 21.57 21.62 21.56 21.58 12,593 +0.09(+0.44%)
Jun 19, 2019 21.33 21.49 21.32 21.49 2,812 +0.11(+0.54%)
Jun 18, 2019 21.39 21.39 21.34 21.38 8,451 +0.10(+0.47%)
Jun 17, 2019 21.27 21.29 21.27 21.27 2,971 +0.01(+0.04%)
Jun 14, 2019 21.26 21.29 21.23 21.27 6,000 -0.02(-0.08%)
Jun 13, 2019 21.24 21.29 21.24 21.29 7,108 +0.07(+0.33%)
Jun 12, 2019 21.24 21.24 21.20 21.21 12,330 +0.03(+0.14%)
Jun 11, 2019 21.21 21.21 21.18 21.18 604 -0.00(-0.01%)
Jun 10, 2019 21.22 21.22 21.17 21.19 1,436 -0.05(-0.22%)
Jun 07, 2019 21.26 21.28 21.22 21.23 11,900 +0.07(+0.35%)
Jun 06, 2019 21.17 21.20 21.16 21.16 12,052 -0.01(-0.05%)
Jun 05, 2019 21.20 21.22 21.12 21.17 27,112 +0.05(+0.24%)
Jun 04, 2019 21.13 21.14 21.10 21.12 10,757 -0.04(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.